Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
1.1364 USD |
244,545.2862 EUR |
1.1363 USD |
1.1358 USD |
1.1371 USD |
1.1359 USD |
| 2025-05-23 |
1.1335 USD |
1,958,273.2369 EUR |
1.1292 USD |
1.1290 USD |
1.1370 USD |
1.1363 USD |
| 2025-05-22 |
1.1317 USD |
3,968,332.2245 EUR |
1.1340 USD |
1.1268 USD |
1.1351 USD |
1.1292 USD |
| 2025-05-21 |
1.1337 USD |
2,087,467.8484 EUR |
1.1291 USD |
1.1291 USD |
1.1365 USD |
1.1337 USD |
| 2025-05-20 |
1.1256 USD |
1,208,180.8154 EUR |
1.1236 USD |
1.1223 USD |
1.1289 USD |
1.1286 USD |
| 2025-05-19 |
1.1235 USD |
2,676,186.7560 EUR |
1.1198 USD |
1.1181 USD |
1.1288 USD |
1.1237 USD |
| 2025-05-18 |
1.1181 USD |
941,414.8059 EUR |
1.1167 USD |
1.1160 USD |
1.1200 USD |
1.1191 USD |
| 2025-05-17 |
1.1167 USD |
58,891.4834 EUR |
1.1170 USD |
1.1163 USD |
1.1171 USD |
1.1167 USD |
| 2025-05-16 |
1.1183 USD |
1,214,379.1076 EUR |
1.1198 USD |
1.1137 USD |
1.1218 USD |
1.1170 USD |
| 2025-05-15 |
1.1193 USD |
981,739.8172 EUR |
1.1184 USD |
1.1172 USD |
1.1226 USD |
1.1192 USD |
| 2025-05-14 |
1.1221 USD |
1,678,315.4864 EUR |
1.1188 USD |
1.1169 USD |
1.1284 USD |
1.1188 USD |
| 2025-05-13 |
1.1142 USD |
1,909,102.8194 EUR |
1.1101 USD |
1.1099 USD |
1.1198 USD |
1.1191 USD |
| 2025-05-12 |
1.1129 USD |
4,373,258.5597 EUR |
1.1236 USD |
1.1071 USD |
1.1243 USD |
1.1096 USD |
| 2025-05-11 |
1.1233 USD |
4,096,392.3491 EUR |
1.1264 USD |
1.1197 USD |
1.1268 USD |
1.1229 USD |
| 2025-05-10 |
1.1261 USD |
1,035,206.6146 EUR |
1.1256 USD |
1.1249 USD |
1.1265 USD |
1.1263 USD |
| 2025-05-09 |
1.1251 USD |
3,350,787.2998 EUR |
1.1234 USD |
1.1210 USD |
1.1291 USD |
1.1256 USD |
| 2025-05-08 |
1.1265 USD |
3,925,338.8543 EUR |
1.1309 USD |
1.1217 USD |
1.1337 USD |
1.1236 USD |
| 2025-05-07 |
1.1338 USD |
3,894,456.2582 EUR |
1.1341 USD |
1.1295 USD |
1.1375 USD |
1.1310 USD |
| 2025-05-06 |
1.1333 USD |
2,987,139.7137 EUR |
1.1309 USD |
1.1281 USD |
1.1374 USD |
1.1341 USD |
| 2025-05-05 |
1.1329 USD |
1,224,603.1245 EUR |
1.1319 USD |
1.1293 USD |
1.1360 USD |
1.1312 USD |
| 2025-05-04 |
1.1297 USD |
233,968.9794 EUR |
1.1294 USD |
1.1289 USD |
1.1305 USD |
1.1305 USD |
| 2025-05-03 |
1.1294 USD |
140,837.5603 EUR |
1.1301 USD |
1.1290 USD |
1.1301 USD |
1.1293 USD |
| 2025-05-02 |
1.1326 USD |
1,646,246.5768 EUR |
1.1297 USD |
1.1278 USD |
1.1378 USD |
1.1300 USD |
| 2025-05-01 |
1.1301 USD |
1,108,703.3636 EUR |
1.1324 USD |
1.1268 USD |
1.1337 USD |
1.1295 USD |
| 2025-04-30 |
1.1361 USD |
1,176,717.1325 EUR |
1.1388 USD |
1.1317 USD |
1.1396 USD |
1.1323 USD |
| 2025-04-29 |
1.1392 USD |
2,011,618.9822 EUR |
1.1407 USD |
1.1373 USD |
1.1415 USD |
1.1386 USD |
| 2025-04-28 |
1.1363 USD |
1,689,954.5811 EUR |
1.1346 USD |
1.1332 USD |
1.1422 USD |
1.1404 USD |
| 2025-04-27 |
1.1356 USD |
173,347.9630 EUR |
1.1360 USD |
1.1344 USD |
1.1365 USD |
1.1350 USD |
| 2025-04-26 |
1.1363 USD |
287,542.0676 EUR |
1.1363 USD |
1.1356 USD |
1.1372 USD |
1.1360 USD |
| 2025-04-25 |
1.1355 USD |
1,302,596.0836 EUR |
1.1366 USD |
1.1317 USD |
1.1380 USD |
1.1364 USD |
| 2025-04-24 |
1.1365 USD |
1,258,343.3283 EUR |
1.1329 USD |
1.1324 USD |
1.1400 USD |
1.1384 USD |
| 2025-04-23 |
1.1376 USD |
2,543,486.0607 EUR |
1.1363 USD |
1.1312 USD |
1.1437 USD |
1.1331 USD |
| 2025-04-22 |
1.1453 USD |
3,561,844.8622 EUR |
1.1508 USD |
1.1316 USD |
1.1570 USD |
1.1361 USD |
| 2025-04-21 |
1.1513 USD |
1,492,528.2092 EUR |
1.1443 USD |
1.1442 USD |
1.1569 USD |
1.1512 USD |
| 2025-04-20 |
1.1413 USD |
1,574,155.3839 EUR |
1.1392 USD |
1.1378 USD |
1.1447 USD |
1.1442 USD |
| 2025-04-19 |
1.1394 USD |
246,632.4996 EUR |
1.1389 USD |
1.1388 USD |
1.1397 USD |
1.1391 USD |
| 2025-04-18 |
1.1378 USD |
205,979.8482 EUR |
1.1375 USD |
1.1366 USD |
1.1392 USD |
1.1388 USD |
| 2025-04-17 |
1.1364 USD |
1,363,526.7387 EUR |
1.1395 USD |
1.1340 USD |
1.1403 USD |
1.1370 USD |
| 2025-04-16 |
1.1370 USD |
906,277.4308 EUR |
1.1288 USD |
1.1281 USD |
1.1414 USD |
1.1401 USD |
| 2025-04-15 |
1.1320 USD |
1,213,059.3221 EUR |
1.1332 USD |
1.1266 USD |
1.1361 USD |
1.1290 USD |
| 2025-04-14 |
1.1376 USD |
3,037,376.8300 EUR |
1.1341 USD |
1.1296 USD |
1.1423 USD |
1.1348 USD |
| 2025-04-13 |
1.1326 USD |
2,354,930.7437 EUR |
1.1349 USD |
1.1317 USD |
1.1352 USD |
1.1331 USD |
| 2025-04-12 |
1.1351 USD |
173,223.5421 EUR |
1.1357 USD |
1.1345 USD |
1.1358 USD |
1.1345 USD |
| 2025-04-11 |
1.1344 USD |
5,441,877.4131 EUR |
1.1257 USD |
1.1222 USD |
1.1466 USD |
1.1355 USD |
| 2025-04-10 |
1.1127 USD |
3,283,285.1802 EUR |
1.0948 USD |
1.0944 USD |
1.1235 USD |
1.1228 USD |
| 2025-04-09 |
1.1007 USD |
6,537,561.5418 EUR |
1.0978 USD |
1.0913 USD |
1.1089 USD |
1.0954 USD |
| 2025-04-08 |
1.0933 USD |
5,043,240.0862 EUR |
1.0909 USD |
1.0510 USD |
1.0983 USD |
1.0973 USD |
| 2025-04-07 |
1.0968 USD |
15,226,628.3226 EUR |
1.0993 USD |
1.0901 USD |
1.1158 USD |
1.0909 USD |
| 2025-04-06 |
1.0945 USD |
4,515,497.5264 EUR |
1.0961 USD |
1.0884 USD |
1.0998 USD |
1.0989 USD |
| 2025-04-05 |
1.0961 USD |
246,452.8402 EUR |
1.0960 USD |
1.0956 USD |
1.0962 USD |
1.0962 USD |